|
MAPFRE - [Ticker: MAP.MC] | | Última Transacción | 2,516 | Hora de Cotización | 2018-12-04 - 00:00:00 | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 2,544 | Mínimo | 2,515 | Volumen | 3.795.985 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 2,533 | PER | 0,00% | Apertura | 2,533 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para MAP.MC desde 2000-01-01 hasta 2024-05-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2013-01-24 | 2,37 | 7.445.600 | 2,39 | 2,31 | 2,31 | 00:00:00 | 2013-01-25 | 2,34 | 11.550.200 | 2,39 | 2,32 | 2,36 | 00:00:00 | 2013-01-28 | 2,33 | 4.760.000 | 2,36 | 2,33 | 2,35 | 00:00:00 | 2013-01-29 | 2,32 | 6.320.400 | 2,34 | 2,30 | 2,33 | 00:00:00 | 2013-01-30 | 2,32 | 5.021.500 | 2,35 | 2,31 | 2,33 | 00:00:00 | 2013-01-31 | 2,27 | 9.283.200 | 2,33 | 2,22 | 2,33 | 00:00:00 | 2013-02-01 | 2,29 | 15.962.300 | 2,29 | 2,22 | 2,25 | 00:00:00 | 2013-02-04 | 2,16 | 11.223.200 | 2,30 | 2,16 | 2,30 | 00:00:00 | 2013-02-05 | 2,22 | 6.727.800 | 2,24 | 2,14 | 2,16 | 00:00:00 | 2013-02-06 | 2,14 | 13.625.000 | 2,24 | 2,10 | 2,24 | 00:00:00 | 2013-02-07 | 2,20 | 11.919.600 | 2,26 | 2,13 | 2,14 | 00:00:00 | 2013-02-08 | 2,21 | 5.398.400 | 2,25 | 2,17 | 2,20 | 00:00:00 | 2013-02-11 | 2,20 | 4.224.400 | 2,23 | 2,18 | 2,21 | 00:00:00 | 2013-02-12 | 2,28 | 13.973.500 | 2,28 | 2,18 | 2,20 | 00:00:00 | 2013-02-13 | 2,39 | 14.187.600 | 2,40 | 2,26 | 2,29 | 00:00:00 | 2013-02-14 | 2,40 | 9.799.600 | 2,41 | 2,32 | 2,38 | 00:00:00 | 2013-02-15 | 2,36 | 9.095.800 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2013-02-18 | 2,35 | 3.226.900 | 2,37 | 2,30 | 2,35 | 00:00:00 | 2013-02-19 | 2,43 | 8.904.100 | 2,44 | 2,34 | 2,34 | 00:00:00 | 2013-02-20 | 2,44 | 7.092.400 | 2,46 | 2,40 | 2,42 | 00:00:00 | 2013-02-21 | 2,43 | 8.465.000 | 2,44 | 2,39 | 2,43 | 00:00:00 | 2013-02-22 | 2,49 | 6.626.300 | 2,49 | 2,43 | 2,44 | 00:00:00 | 2013-02-25 | 2,53 | 10.042.500 | 2,62 | 2,49 | 2,50 | 00:00:00 | 2013-02-26 | 2,42 | 11.951.200 | 2,46 | 2,36 | 2,41 | 00:00:00 | 2013-02-27 | 2,45 | 6.483.700 | 2,46 | 2,40 | 2,42 | 00:00:00 | 2013-02-28 | 2,49 | 7.371.300 | 2,51 | 2,43 | 2,46 | 00:00:00 | 2013-03-01 | 2,44 | 5.593.400 | 2,51 | 2,41 | 2,51 | 00:00:00 | 2013-03-04 | 2,46 | 4.307.700 | 2,46 | 2,41 | 2,41 | 00:00:00 | 2013-03-05 | 2,53 | 3.832.600 | 2,53 | 2,48 | 2,48 | 00:00:00 | 2013-03-06 | 2,55 | 4.552.900 | 2,57 | 2,53 | 2,54 | 00:00:00 | 2013-03-07 | 2,58 | 6.508.400 | 2,60 | 2,55 | 2,56 | 00:00:00 | 2013-03-08 | 2,61 | 9.977.300 | 2,63 | 2,57 | 2,59 | 00:00:00 | 2013-03-11 | 2,61 | 3.529.400 | 2,61 | 2,56 | 2,61 | 00:00:00 | 2013-03-12 | 2,58 | 5.491.400 | 2,64 | 2,56 | 2,61 | 00:00:00 | 2013-03-13 | 2,67 | 7.924.300 | 2,67 | 2,57 | 2,59 | 00:00:00 | 2013-03-14 | 2,74 | 12.038.500 | 2,75 | 2,66 | 2,67 | 00:00:00 | 2013-03-15 | 2,67 | 9.157.100 | 2,74 | 2,64 | 2,73 | 00:00:00 | 2013-03-18 | 2,61 | 10.480.700 | 2,63 | 2,58 | 2,60 | 00:00:00 | 2013-03-19 | 2,54 | 7.068.100 | 2,61 | 2,53 | 2,60 | 00:00:00 | 2013-03-20 | 2,57 | 6.983.100 | 2,62 | 2,51 | 2,55 | 00:00:00 | 2013-03-21 | 2,58 | 4.785.800 | 2,61 | 2,55 | 2,57 | 00:00:00 | 2013-03-22 | 2,58 | 5.974.500 | 2,61 | 2,54 | 2,56 | 00:00:00 | 2013-03-25 | 2,49 | 5.706.500 | 2,63 | 2,46 | 2,63 | 00:00:00 | 2013-03-26 | 2,50 | 3.823.500 | 2,52 | 2,45 | 2,49 | 00:00:00 | 2013-03-27 | 2,43 | 4.721.300 | 2,50 | 2,40 | 2,50 | 00:00:00 | 2013-03-28 | 2,41 | 3.651.200 | 2,46 | 2,39 | 2,41 | 00:00:00 | 2013-03-29 | 2,41 | 0 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2013-04-01 | 2,41 | 0 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2013-04-02 | 2,46 | 4.731.300 | 2,47 | 2,38 | 2,41 | 00:00:00 | 2013-04-03 | 2,40 | 5.335.600 | 2,48 | 2,38 | 2,46 | 00:00:00 | 2013-04-04 | 2,38 | 3.189.000 | 2,45 | 2,37 | 2,41 | 00:00:00 | 2013-04-05 | 2,37 | 3.919.900 | 2,43 | 2,34 | 2,38 | 00:00:00 | 2013-04-08 | 2,33 | 5.155.500 | 2,40 | 2,30 | 2,37 | 00:00:00 | 2013-04-09 | 2,41 | 5.167.300 | 2,42 | 2,34 | 2,35 | 00:00:00 | 2013-04-10 | 2,55 | 6.284.100 | 2,56 | 2,43 | 2,43 | 00:00:00 | 2013-04-11 | 2,57 | 5.416.200 | 2,59 | 2,51 | 2,55 | 00:00:00 | 2013-04-12 | 2,64 | 10.592.800 | 2,64 | 2,54 | 2,56 | 00:00:00 | 2013-04-15 | 2,62 | 5.736.000 | 2,66 | 2,58 | 2,63 | 00:00:00 | 2013-04-16 | 2,59 | 2.595.500 | 2,62 | 2,58 | 2,61 | 00:00:00 | 2013-04-17 | 2,52 | 9.067.100 | 2,61 | 2,48 | 2,60 | 00:00:00 | 2013-04-18 | 2,59 | 5.636.500 | 2,63 | 2,53 | 2,54 | 00:00:00 | 2013-04-19 | 2,59 | 3.753.900 | 2,63 | 2,57 | 2,60 | 00:00:00 | 2013-04-22 | 2,66 | 11.453.500 | 2,69 | 2,61 | 2,61 | 00:00:00 | 2013-04-23 | 2,74 | 4.598.400 | 2,76 | 2,64 | 2,65 | 00:00:00 | 2013-04-24 | 2,74 | 4.887.800 | 2,76 | 2,68 | 2,74 | 00:00:00 | 2013-04-25 | 2,73 | 4.203.100 | 2,75 | 2,67 | 2,73 | 00:00:00 | 2013-04-26 | 2,74 | 3.784.600 | 2,75 | 2,69 | 2,72 | 00:00:00 | 2013-04-29 | 2,79 | 3.951.600 | 2,79 | 2,73 | 2,74 | 00:00:00 | 2013-04-30 | 2,79 | 5.089.100 | 2,82 | 2,76 | 2,78 | 00:00:00 | 2013-05-01 | 2,79 | 0 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2013-05-02 | 2,83 | 4.859.900 | 2,84 | 2,75 | 2,76 | 00:00:00 | 2013-05-03 | 2,83 | 4.349.900 | 2,84 | 2,77 | 2,77 | 00:00:00 | 2013-05-06 | 2,83 | 3.622.800 | 2,84 | 2,79 | 2,82 | 00:00:00 | 2013-05-07 | 2,80 | 8.186.600 | 2,85 | 2,77 | 2,84 | 00:00:00 | 2013-05-08 | 2,86 | 5.759.700 | 2,86 | 2,78 | 2,81 | 00:00:00 | 2013-05-09 | 2,93 | 3.908.900 | 2,94 | 2,86 | 2,86 | 00:00:00 | 2013-05-10 | 2,84 | 5.586.900 | 2,94 | 2,82 | 2,94 | 00:00:00 | 2013-05-13 | 2,74 | 6.840.800 | 2,84 | 2,71 | 2,82 | 00:00:00 | 2013-05-14 | 2,81 | 4.647.000 | 2,83 | 2,72 | 2,76 | 00:00:00 | 2013-05-15 | 2,86 | 3.459.500 | 2,88 | 2,79 | 2,82 | 00:00:00 | 2013-05-16 | 2,81 | 10.035.300 | 2,85 | 2,80 | 2,84 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|